|
Closing price on 2/20/2019
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.15 |
| Volume |
74,280 |
| Split-adjusted Price |
4.81 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-0.13 / -2.05%
|
6.30
|
6.30
|
6.15
|
6.20
|
6.19
|
4.81
|
74,280
|
|
|
2/19/2019
|
-0.06 / -0.94%
|
6.33
|
6.39
|
6.20
|
6.33
|
6.32
|
4.91
|
57,940
|
|
|
2/18/2019
|
-0.07 / -1.08%
|
6.46
|
6.54
|
6.30
|
6.39
|
6.42
|
4.96
|
133,270
|
|
|
2/15/2019
|
0.00 / 0.00%
|
6.40
|
6.46
|
6.40
|
6.46
|
6.43
|
5.01
|
1,290
|
|
|
2/14/2019
|
-0.01 / -0.15%
|
6.48
|
6.48
|
6.36
|
6.46
|
6.40
|
5.01
|
27,170
|
|
|
2/13/2019
|
-0.01 / -0.15%
|
6.34
|
6.49
|
6.34
|
6.47
|
6.45
|
5.02
|
3,720
|
|
|
2/12/2019
|
-0.11 / -1.67%
|
6.37
|
6.58
|
6.36
|
6.48
|
6.38
|
5.03
|
26,640
|
|
|
2/11/2019
|
+0.11 / +1.70%
|
6.52
|
6.69
|
6.30
|
6.59
|
6.36
|
5.11
|
12,890
|
|
|
2/1/2019
|
+0.01 / +0.15%
|
6.50
|
6.50
|
6.30
|
6.48
|
6.45
|
5.03
|
5,230
|
|
|
1/31/2019
|
-0.02 / -0.31%
|
6.49
|
6.49
|
6.40
|
6.47
|
6.43
|
5.02
|
14,630
|
|
|
1/30/2019
|
+0.17 / +2.69%
|
6.32
|
6.49
|
6.32
|
6.49
|
6.43
|
5.04
|
9,020
|
|
|
1/29/2019
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.32
|
6.32
|
6.39
|
4.90
|
18,310
|
|
|
1/28/2019
|
-0.18 / -2.77%
|
6.49
|
6.49
|
6.26
|
6.31
|
6.30
|
4.90
|
17,300
|
|
|
1/25/2019
|
-0.01 / -0.15%
|
6.50
|
6.50
|
6.30
|
6.49
|
6.39
|
5.04
|
4,070
|
|
|
1/24/2019
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.41
|
6.50
|
6.43
|
5.04
|
13,220
|
|
|
1/23/2019
|
-0.10 / -1.54%
|
6.49
|
6.50
|
6.40
|
6.40
|
6.49
|
4.97
|
22,790
|
|
|
1/22/2019
|
-0.03 / -0.46%
|
6.50
|
6.55
|
6.50
|
6.50
|
6.51
|
5.04
|
2,570
|
|
|
1/21/2019
|
+0.12 / +1.87%
|
6.55
|
6.57
|
6.41
|
6.53
|
6.48
|
5.07
|
38,900
|
|
|
1/18/2019
|
-0.17 / -2.58%
|
6.41
|
6.57
|
6.33
|
6.41
|
6.41
|
4.97
|
12,940
|
|
|
1/17/2019
|
0.00 / 0.00%
|
6.40
|
6.58
|
6.40
|
6.58
|
6.49
|
5.11
|
5,560
|
|
|
1/16/2019
|
+0.03 / +0.46%
|
6.60
|
6.60
|
6.45
|
6.58
|
6.56
|
5.11
|
46,640
|
|
|
1/15/2019
|
+0.01 / +0.15%
|
6.40
|
6.55
|
6.40
|
6.55
|
6.49
|
5.08
|
11,710
|
|
|
1/14/2019
|
-0.01 / -0.15%
|
6.50
|
6.57
|
6.39
|
6.54
|
6.55
|
5.08
|
73,700
|
|
|
1/11/2019
|
+0.23 / +3.64%
|
6.32
|
6.57
|
6.32
|
6.55
|
6.45
|
5.08
|
44,310
|
|
|
1/10/2019
|
-0.18 / -2.77%
|
6.63
|
6.63
|
6.30
|
6.32
|
6.39
|
4.90
|
12,360
|
|
|
1/9/2019
|
+0.18 / +2.85%
|
6.32
|
6.57
|
6.32
|
6.50
|
6.38
|
5.04
|
21,940
|
|
|
1/8/2019
|
-0.38 / -5.67%
|
6.40
|
6.89
|
6.32
|
6.32
|
6.38
|
4.90
|
41,700
|
|
|
1/7/2019
|
+0.14 / +2.13%
|
6.89
|
6.89
|
6.39
|
6.70
|
6.66
|
5.20
|
35,140
|
|
|
1/4/2019
|
+0.04 / +0.61%
|
6.35
|
6.57
|
6.35
|
6.56
|
6.42
|
5.09
|
4,360
|
|
|
1/3/2019
|
0.00 / 0.00%
|
6.69
|
6.69
|
6.52
|
6.52
|
6.65
|
5.06
|
21,820
|
|
|